Lear Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	95.00	97.88	94.54	95.07	-	4.95%	294,032
May 9, 2025	90.29	91.28	90.05	90.59	90.59	1.87%	463,871
May 8, 2025	86.91	90.12	86.68	88.93	88.93	3.67%	529,903
May 7, 2025	88.00	88.00	85.04	85.78	85.78	-0.46%	653,977
May 6, 2025	85.00	88.77	82.88	86.18	86.18	-2.48%	868,460
May 5, 2025	86.52	88.74	85.74	88.37	88.37	1.80%	1,108,031
May 2, 2025	87.25	88.00	85.36	86.81	86.81	1.22%	902,196
May 1, 2025	86.21	87.20	85.02	85.76	85.76	0.01%	503,514
Apr 30, 2025	85.33	86.11	83.30	85.75	85.75	-1.28%	526,495
Apr 29, 2025	84.07	87.05	83.76	86.86	86.86	2.60%	704,195
Apr 28, 2025	85.00	86.32	83.63	84.66	84.66	0.19%	901,142
Apr 25, 2025	84.75	85.35	83.89	84.50	84.50	-1.04%	479,681
Apr 24, 2025	83.54	86.77	82.40	85.39	85.39	4.13%	611,033
Apr 23, 2025	83.43	84.95	81.62	82.00	82.00	1.42%	624,374
Apr 22, 2025	79.98	81.01	79.15	80.85	80.85	2.91%	435,963
Apr 21, 2025	78.82	78.82	77.38	78.56	78.56	-1.08%	415,182
Apr 17, 2025	77.56	79.84	77.22	79.42	79.42	2.46%	600,153
Apr 16, 2025	79.32	80.03	76.60	77.51	77.51	-1.10%	587,743
Apr 15, 2025	77.42	78.59	76.75	78.37	78.37	-0.29%	656,741
Apr 14, 2025	78.78	79.15	75.59	78.60	78.60	1.59%	831,731
Apr 11, 2025	76.58	77.51	74.30	77.37	77.37	1.36%	732,616
Apr 10, 2025	79.15	79.81	74.44	76.33	76.33	-7.89%	712,042
Apr 9, 2025	74.62	83.11	73.85	82.87	82.87	10.23%	931,429
Apr 8, 2025	81.23	81.59	74.27	75.18	75.18	-4.17%	752,040
Apr 7, 2025	78.27	82.54	75.96	78.45	78.45	-3.68%	1,082,281
Apr 4, 2025	80.41	81.75	77.23	81.45	81.45	-1.08%	1,024,316
Apr 3, 2025	88.05	88.05	81.43	82.34	82.34	-7.23%	892,525
Apr 2, 2025	86.42	89.88	86.17	88.76	88.76	1.41%	786,106
Apr 1, 2025	88.19	88.77	86.40	87.53	87.53	-0.78%	560,424
Mar 31, 2025	86.58	88.80	85.29	88.22	88.22	0.30%	854,820
Mar 28, 2025	88.64	89.00	86.72	87.96	87.96	-1.51%	835,014
Mar 27, 2025	95.79	95.79	88.37	89.31	89.31	-8.32%	1,533,747
Mar 26, 2025	95.64	97.62	94.57	97.41	97.41	1.57%	676,988
Mar 25, 2025	97.13	97.35	94.87	95.90	95.90	-0.72%	621,243
Mar 24, 2025	95.01	97.02	94.97	96.60	96.60	2.44%	674,177
Mar 21, 2025	94.42	95.61	92.50	94.30	94.30	-1.55%	2,543,077
Mar 20, 2025	95.11	97.51	94.76	95.78	95.78	-0.20%	909,403
Mar 19, 2025	96.59	96.97	94.87	95.97	95.97	-0.33%	618,066
Mar 18, 2025	96.12	97.77	95.12	96.29	96.29	0.73%	636,506
Mar 17, 2025	94.72	96.18	93.92	95.59	95.59	0.93%	729,061
Mar 14, 2025	94.45	95.24	94.01	94.71	94.71	1.29%	714,626
Mar 13, 2025	93.66	95.78	93.05	93.50	93.50	-1.40%	697,416
Mar 12, 2025	95.95	96.22	93.36	94.83	94.83	-1.41%	669,420
Mar 11, 2025	99.66	99.66	94.42	96.19	96.19	-3.19%	647,229
Mar 10, 2025	98.15	100.79	97.87	99.36	99.36	0.53%	1,226,977
Mar 7, 2025	94.38	99.87	94.38	98.84	98.84	4.10%	1,283,784
Mar 6, 2025	93.42	95.38	92.84	94.95	94.95	0.89%	845,332
Mar 5, 2025	90.95	94.18	90.94	94.11	93.35	5.42%	888,666
Mar 4, 2025	89.00	90.90	87.19	89.27	88.55	-2.42%	966,771
Mar 3, 2025	95.10	95.84	90.85	91.48	90.74	-2.67%	801,700